7,760$
0,26%
Echtzeit-Aktienkurs Great Elm Capital Corp
Bid:
Ask:
Aktienkurse zur Great Elm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,79 | 7,95 | 7,70 | 7,72 | -0,26% | 163.017,00 |
| 11.12.2025 | 7,70 | 7,84 | 7,57 | 7,74 | 0,52% | 155.828,00 |
| 10.12.2025 | 7,80 | 7,90 | 7,69 | 7,70 | -1,79% | 230.300,00 |
| 09.12.2025 | 7,77 | 7,92 | 7,77 | 7,84 | 0,77% | 102.169,00 |
| 08.12.2025 | 7,83 | 7,97 | 7,73 | 7,78 | -1,27% | 84.808,00 |
| 05.12.2025 | 7,90 | 7,97 | 7,79 | 7,88 | -0,25% | 72.834,00 |
| 04.12.2025 | 7,83 | 7,95 | 7,69 | 7,90 | 1,41% | 68.276,00 |
| 03.12.2025 | 7,64 | 7,85 | 7,64 | 7,79 | 2,10% | 89.577,00 |
| 02.12.2025 | 7,60 | 7,84 | 7,60 | 7,63 | -0,26% | 85.541,00 |
| 01.12.2025 | 7,63 | 7,68 | 7,56 | 7,65 | -0,91% | 73.042,00 |
| 28.11.2025 | 7,70 | 7,80 | 7,64 | 7,72 | 0,52% | 43.125,00 |
| 26.11.2025 | 7,68 | 7,75 | 7,58 | 7,68 | 0,39% | 52.076,00 |
| 25.11.2025 | 7,63 | 7,65 | 7,55 | 7,65 | 1,06% | 45.562,00 |
| 24.11.2025 | 7,40 | 7,61 | 7,40 | 7,57 | 2,44% | 38.419,00 |
| 21.11.2025 | 7,38 | 7,45 | 7,31 | 7,39 | 1,65% | 28.405,00 |
| 20.11.2025 | 7,45 | 7,60 | 7,27 | 7,27 | -1,62% | 61.052,00 |
| 19.11.2025 | 7,60 | 7,60 | 7,31 | 7,39 | -1,99% | 35.217,00 |
| 18.11.2025 | 7,40 | 7,57 | 7,29 | 7,54 | 1,62% | 58.492,00 |
| 17.11.2025 | 7,80 | 7,90 | 7,32 | 7,42 | -4,63% | 227.415,00 |
| 14.11.2025 | 7,85 | 7,90 | 7,51 | 7,78 | -0,26% | 112.230,00 |
| 13.11.2025 | 8,00 | 8,08 | 7,74 | 7,80 | -2,38% | 66.060,00 |
| 12.11.2025 | 7,98 | 8,14 | 7,98 | 7,99 | -0,50% | 61.071,00 |
| 11.11.2025 | 7,94 | 8,06 | 7,85 | 8,03 | 2,42% | 181.021,00 |
| 10.11.2025 | 7,66 | 7,97 | 7,30 | 7,84 | 1,29% | 271.007,00 |
| 07.11.2025 | 7,57 | 7,76 | 7,52 | 7,74 | 2,25% | 86.338,00 |
| 06.11.2025 | 7,61 | 7,67 | 7,50 | 7,57 | -1,94% | 56.329,00 |
| 05.11.2025 | 7,54 | 7,84 | 7,45 | 7,72 | 3,35% | 85.192,00 |
| 04.11.2025 | 7,49 | 7,60 | 7,35 | 7,47 | -0,13% | 68.666,00 |
| 03.11.2025 | 7,74 | 7,76 | 7,38 | 7,48 | -4,83% | 104.892,00 |
| 31.10.2025 | 7,68 | 7,86 | 7,61 | 7,86 | 2,88% | 47.833,00 |
| 30.10.2025 | 7,85 | 7,85 | 7,60 | 7,64 | -2,80% | 70.404,00 |
| 29.10.2025 | 7,85 | 7,97 | 7,77 | 7,86 | -0,51% | 166.251,00 |
| 28.10.2025 | 7,88 | 7,99 | 7,71 | 7,90 | 0,13% | 160.341,00 |
| 27.10.2025 | 7,70 | 7,90 | 7,60 | 7,89 | 2,47% | 213.939,00 |
| 24.10.2025 | 7,65 | 7,91 | 7,61 | 7,70 | 1,32% | 229.634,00 |
| 23.10.2025 | 7,59 | 7,76 | 7,57 | 7,60 | -0,52% | 113.732,00 |
| 22.10.2025 | 7,61 | 7,64 | 7,50 | 7,64 | 0,92% | 71.020,00 |
| 21.10.2025 | 7,60 | 7,65 | 7,53 | 7,57 | -1,05% | 98.356,00 |
| 20.10.2025 | 7,45 | 7,65 | 7,36 | 7,65 | 3,52% | 105.088,00 |
| 17.10.2025 | 7,23 | 7,49 | 7,23 | 7,39 | 1,37% | 114.740,00 |
| 16.10.2025 | 7,32 | 7,47 | 7,26 | 7,29 | -0,68% | 167.598,00 |
| 15.10.2025 | 7,34 | 7,49 | 7,18 | 7,34 | -0,68% | 224.459,00 |
| 14.10.2025 | 7,44 | 7,51 | 7,27 | 7,39 | -1,47% | 117.207,00 |
| 13.10.2025 | 7,68 | 7,79 | 7,41 | 7,50 | -2,47% | 161.803,00 |
| 10.10.2025 | 7,46 | 7,79 | 7,45 | 7,69 | 3,22% | 180.220,00 |
| 09.10.2025 | 7,63 | 7,85 | 7,31 | 7,45 | -1,32% | 533.119,00 |
| 08.10.2025 | 8,02 | 8,09 | 7,47 | 7,55 | -6,79% | 510.565,00 |
| 07.10.2025 | 7,82 | 8,12 | 7,52 | 8,10 | 5,61% | 530.343,00 |
| 06.10.2025 | 8,80 | 8,80 | 7,22 | 7,67 | -13,43% | 1.263.665,00 |
| 03.10.2025 | 8,94 | 9,37 | 8,84 | 8,86 | -1,34% | 47.908,00 |
| 02.10.2025 | 9,02 | 9,07 | 8,63 | 8,98 | 0,56% | 249.515,00 |
| 01.10.2025 | 9,88 | 9,88 | 8,74 | 8,93 | -10,88% | 623.265,00 |
| 30.09.2025 | 10,73 | 10,88 | 9,80 | 10,02 | -6,79% | 313.004,00 |
| 29.09.2025 | 11,35 | 11,39 | 10,72 | 10,75 | -4,95% | 207.010,00 |
| 26.09.2025 | 11,45 | 11,45 | 11,31 | 11,31 | -1,22% | 73.685,00 |
| 25.09.2025 | 11,36 | 11,46 | 11,25 | 11,45 | 0,79% | 54.427,00 |
| 24.09.2025 | 11,38 | 11,43 | 11,27 | 11,36 | -0,61% | 72.187,00 |
| 23.09.2025 | 11,40 | 11,45 | 11,32 | 11,43 | 0,62% | 68.846,00 |
| 22.09.2025 | 11,44 | 11,46 | 11,29 | 11,36 | -0,79% | 214.532,00 |
| 19.09.2025 | 11,33 | 11,45 | 11,15 | 11,45 | 1,06% | 130.636,00 |
| 18.09.2025 | 11,41 | 11,41 | 11,06 | 11,33 | 1,43% | 111.960,00 |
| 17.09.2025 | 11,00 | 11,17 | 10,89 | 11,17 | 2,38% | 96.048,00 |
| 16.09.2025 | 11,15 | 11,18 | 10,79 | 10,91 | -1,53% | 257.969,00 |
| 15.09.2025 | 10,92 | 11,45 | 10,88 | 11,08 | -1,86% | 1.406.118,00 |
| 12.09.2025 | 11,28 | 11,31 | 11,20 | 11,29 | 0,09% | 120.151,00 |
| 11.09.2025 | 11,15 | 11,32 | 11,11 | 11,28 | 1,17% | 327.812,00 |
| 10.09.2025 | 11,25 | 11,29 | 11,15 | 11,15 | -0,89% | 106.936,00 |
| 09.09.2025 | 11,29 | 11,31 | 11,25 | 11,25 | -0,44% | 98.428,00 |
| 08.09.2025 | 11,32 | 11,37 | 11,29 | 11,30 | 0,09% | 134.406,00 |
| 05.09.2025 | 11,25 | 11,36 | 11,24 | 11,29 | 0,36% | 67.834,00 |
| 04.09.2025 | 11,25 | 11,26 | 11,23 | 11,25 | 0,04% | 71.647,00 |
| 03.09.2025 | 11,25 | 11,29 | 11,24 | 11,25 | -0,04% | 48.194,00 |
| 02.09.2025 | 11,25 | 11,25 | 11,22 | 11,25 | 0,00% | 75.220,00 |
| 29.08.2025 | 11,25 | 11,26 | 11,23 | 11,25 | 0,04% | 28.408,00 |
| 28.08.2025 | 11,25 | 11,26 | 11,17 | 11,25 | -0,04% | 53.477,00 |
| 27.08.2025 | 11,25 | 11,25 | 11,16 | 11,25 | 0,00% | 56.646,00 |
| 26.08.2025 | 11,20 | 11,25 | 11,19 | 11,25 | 0,45% | 42.457,00 |
| 25.08.2025 | 11,20 | 11,20 | 11,17 | 11,20 | 0,00% | 57.416,00 |
| 22.08.2025 | 11,19 | 11,20 | 11,16 | 11,20 | 0,00% | 57.223,00 |
| 21.08.2025 | 11,20 | 11,20 | 11,19 | 11,20 | 0,00% | 75.062,00 |
| 20.08.2025 | 11,16 | 11,20 | 11,16 | 11,20 | 0,45% | 37.949,00 |
| 19.08.2025 | 11,16 | 11,19 | 11,11 | 11,15 | -0,27% | 51.606,00 |
| 18.08.2025 | 11,15 | 11,20 | 11,08 | 11,18 | 0,81% | 78.145,00 |
| 15.08.2025 | 11,07 | 11,15 | 11,04 | 11,09 | 0,09% | 43.623,00 |
| 14.08.2025 | 11,07 | 11,14 | 11,01 | 11,08 | -0,40% | 44.212,00 |
| 13.08.2025 | 11,00 | 11,14 | 10,94 | 11,12 | 1,23% | 40.206,00 |
| 12.08.2025 | 10,89 | 11,01 | 10,89 | 10,99 | 0,39% | 35.824,00 |
| 11.08.2025 | 10,98 | 11,00 | 10,91 | 10,95 | -0,03% | 33.990,00 |
| 08.08.2025 | 10,96 | 10,97 | 10,89 | 10,95 | 0,00% | 36.515,00 |
| 07.08.2025 | 11,00 | 11,00 | 10,94 | 10,95 | -0,36% | 29.666,00 |
| 06.08.2025 | 11,00 | 11,02 | 10,95 | 10,99 | -0,09% | 18.568,00 |
| 05.08.2025 | 11,10 | 11,10 | 10,95 | 11,00 | 0,55% | 41.127,00 |
| 04.08.2025 | 10,90 | 11,00 | 10,86 | 10,94 | -0,32% | 34.925,00 |
| 01.08.2025 | 10,98 | 11,00 | 10,94 | 10,98 | -0,14% | 31.788,00 |
| 31.07.2025 | 11,00 | 11,00 | 10,98 | 10,99 | 0,09% | 16.926,00 |
| 30.07.2025 | 10,99 | 11,00 | 10,98 | 10,98 | -0,18% | 13.664,00 |
| 29.07.2025 | 10,98 | 11,00 | 10,97 | 11,00 | 0,21% | 16.143,00 |
| 28.07.2025 | 11,00 | 11,00 | 10,97 | 10,98 | 0,06% | 17.305,00 |
| 25.07.2025 | 10,98 | 11,00 | 10,94 | 10,97 | 0,18% | 8.502,00 |
| 24.07.2025 | 10,99 | 11,00 | 10,95 | 10,95 | -0,45% | 12.212,00 |